| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 21.82 | 22.39 | 0.95 | 4.43% | 21.79 | 22.96 | 1563514 | 349431.72 | 4.58% |
| 2026-02-02 | 22.49 | 21.44 | -0.90 | -4.03% | 21.31 | 22.57 | 1747308 | 380517.22 | 5.12% |
| 2026-01-30 | 20.97 | 22.34 | 1.27 | 6.03% | 20.71 | 22.72 | 2257137 | 491698.44 | 6.61% |
| 2026-01-29 | 21.46 | 21.07 | -0.78 | -3.57% | 20.94 | 21.96 | 1248689 | 265563.25 | 3.66% |
| 2026-01-28 | 22.30 | 21.85 | 0.71 | 3.36% | 21.20 | 22.63 | 2221824 | 486506.97 | 6.51% |
| 2026-01-27 | 20.90 | 21.14 | 0.19 | 0.91% | 20.45 | 21.38 | 1615460 | 337805.06 | 4.73% |
| 2026-01-26 | 19.89 | 20.95 | 1.16 | 5.86% | 19.88 | 21.48 | 2466986 | 515762.28 | 7.23% |
| 2026-01-23 | 19.09 | 19.79 | 0.91 | 4.82% | 19.09 | 20.39 | 2030646 | 404286.47 | 5.95% |
| 2026-01-22 | 19.17 | 18.88 | -0.32 | -1.67% | 18.69 | 19.65 | 1150877 | 218901.05 | 3.37% |
| 2026-01-21 | 18.90 | 19.20 | 0.00 | 0.00% | 18.86 | 19.50 | 1051457 | 202645.12 | 3.08% |
| 2026-01-20 | 19.25 | 19.20 | -0.05 | -0.26% | 18.85 | 19.55 | 1220700 | 234255.20 | 3.58% |
| 2026-01-19 | 19.12 | 19.25 | 0.72 | 3.89% | 19.07 | 19.72 | 2063052 | 399439.62 | 6.04% |
| 2026-01-16 | 18.37 | 18.53 | 0.49 | 2.72% | 18.36 | 18.90 | 1690164 | 316019.16 | 4.95% |
| 2026-01-15 | 17.88 | 18.04 | -0.02 | -0.11% | 17.74 | 18.17 | 745735 | 133907.88 | 2.19% |
| 2026-01-14 | 17.90 | 18.06 | 0.08 | 0.44% | 17.86 | 18.30 | 1165193 | 210707.08 | 3.41% |
| 2026-01-13 | 18.80 | 17.98 | -0.63 | -3.39% | 17.81 | 18.80 | 1602697 | 290179.06 | 4.70% |
| 2026-01-12 | 18.56 | 18.61 | 0.13 | 0.70% | 18.28 | 18.65 | 1372082 | 253390.92 | 4.02% |
| 2026-01-09 | 18.14 | 18.48 | 0.26 | 1.43% | 18.00 | 18.64 | 1261999 | 232235.39 | 3.70% |
| 2026-01-08 | 18.34 | 18.22 | -0.11 | -0.60% | 18.10 | 18.49 | 877753 | 160449.09 | 2.57% |
| 2026-01-07 | 18.20 | 18.33 | 0.07 | 0.38% | 18.17 | 18.63 | 1168303 | 215135.67 | 3.42% |
| 2026-01-06 | 18.35 | 18.26 | -0.04 | -0.22% | 18.06 | 18.37 | 998586 | 181355.78 | 2.93% |
| 2026-01-05 | 18.15 | 18.30 | 0.18 | 0.99% | 18.15 | 18.54 | 940775 | 172409.73 | 2.76% |
| 2025-12-31 | 18.06 | 18.12 | 0.04 | 0.22% | 18.03 | 18.43 | 732851 | 133285.44 | 2.15% |
| 2025-12-30 | 18.00 | 18.08 | -0.02 | -0.11% | 17.91 | 18.32 | 622015 | 112750.70 | 1.82% |
| 2025-12-29 | 18.41 | 18.10 | -0.30 | -1.63% | 18.01 | 18.56 | 832694 | 151531.50 | 2.44% |
| 2025-12-26 | 18.45 | 18.40 | -0.10 | -0.54% | 18.20 | 18.64 | 893236 | 164735.78 | 2.62% |
| 2025-12-25 | 19.22 | 18.50 | -0.72 | -3.75% | 18.46 | 19.22 | 1375474 | 256531.48 | 4.03% |
| 2025-12-24 | 18.90 | 19.22 | 0.21 | 1.10% | 18.86 | 19.35 | 1058682 | 202999.38 | 3.10% |
| 2025-12-23 | 19.66 | 19.01 | -0.71 | -3.60% | 18.86 | 19.81 | 1710127 | 328330.59 | 5.01% |
| 2025-12-22 | 18.41 | 19.72 | 1.35 | 7.35% | 18.41 | 19.98 | 2213993 | 432172.66 | 6.49% |
| 2025-12-19 | 18.08 | 18.37 | 0.35 | 1.94% | 18.08 | 18.74 | 1409330 | 260184.70 | 4.13% |
| 2025-12-18 | 17.78 | 18.02 | 0.24 | 1.35% | 17.60 | 18.38 | 1866552 | 339105.59 | 5.47% |
| 2025-12-17 | 16.78 | 17.78 | 0.94 | 5.58% | 16.64 | 17.96 | 1496672 | 259817.70 | 4.39% |
| 2025-12-16 | 17.51 | 16.84 | -0.74 | -4.21% | 16.77 | 17.55 | 983936 | 167268.95 | 2.88% |
| 2025-12-15 | 17.52 | 17.58 | -0.11 | -0.62% | 17.47 | 17.80 | 1049518 | 184827.95 | 3.08% |
| 2025-12-12 | 17.00 | 17.69 | 0.64 | 3.75% | 16.97 | 17.81 | 2278565 | 399525.41 | 6.68% |
| 2025-12-11 | 17.30 | 17.05 | -0.17 | -0.99% | 17.01 | 17.35 | 920870 | 158258.38 | 2.70% |
| 2025-12-10 | 16.71 | 17.22 | 0.50 | 2.99% | 16.52 | 17.24 | 1199705 | 204058.14 | 3.52% |
| 2025-12-09 | 16.82 | 16.72 | -0.13 | -0.77% | 16.67 | 16.91 | 458727 | 76864.34 | 1.34% |
| 2025-12-08 | 16.83 | 16.85 | 0.09 | 0.54% | 16.72 | 16.95 | 740612 | 124849.30 | 2.17% |
| 2025-12-05 | 16.64 | 16.76 | 0.17 | 1.02% | 16.45 | 16.78 | 545343 | 90886.99 | 1.60% |
| 2025-12-04 | 16.54 | 16.59 | 0.10 | 0.61% | 16.29 | 16.63 | 415280 | 68456.70 | 1.22% |
| 2025-12-03 | 16.78 | 16.49 | -0.25 | -1.49% | 16.47 | 16.78 | 551761 | 91652.83 | 1.62% |
| 2025-12-02 | 16.70 | 16.74 | -0.08 | -0.48% | 16.61 | 16.81 | 646295 | 107904.38 | 1.89% |
| 2025-12-01 | 16.47 | 16.82 | 0.99 | 6.25% | 16.42 | 17.10 | 2026992 | 340813.72 | 5.94% |
| 2025-11-28 | 15.73 | 15.83 | 0.01 | 0.06% | 15.69 | 15.89 | 346885 | 54846.86 | 1.02% |
| 2025-11-27 | 15.89 | 15.82 | -0.06 | -0.38% | 15.77 | 16.14 | 523972 | 83646.20 | 1.54% |
| 2025-11-26 | 15.81 | 15.88 | 0.07 | 0.44% | 15.65 | 16.00 | 551236 | 87458.87 | 1.62% |
| 2025-11-25 | 15.76 | 15.81 | 0.10 | 0.64% | 15.71 | 16.08 | 563296 | 89658.03 | 1.65% |
| 2025-11-24 | 15.47 | 15.71 | 0.32 | 2.08% | 15.43 | 15.80 | 468804 | 73033.20 | 1.37% |
| 2025-11-21 | 15.88 | 15.39 | -0.66 | -4.11% | 15.38 | 15.90 | 739376 | 115432.54 | 2.17% |
| 2025-11-20 | 16.35 | 16.05 | -0.17 | -1.05% | 16.05 | 16.40 | 381584 | 61834.50 | 1.12% |
| 2025-11-19 | 16.33 | 16.22 | -0.11 | -0.67% | 16.01 | 16.41 | 442448 | 71687.36 | 1.30% |
| 2025-11-18 | 16.37 | 16.33 | -0.02 | -0.12% | 16.23 | 16.51 | 383682 | 62789.71 | 1.12% |
| 2025-11-17 | 16.57 | 16.35 | -0.25 | -1.51% | 16.28 | 16.64 | 532727 | 87394.05 | 1.56% |
| 2025-11-14 | 16.70 | 16.60 | -0.22 | -1.31% | 16.58 | 16.93 | 476297 | 79673.74 | 1.40% |
| 2025-11-13 | 16.61 | 16.82 | 0.18 | 1.08% | 16.60 | 16.98 | 555914 | 93330.85 | 1.63% |
| 2025-11-12 | 17.05 | 16.64 | -0.40 | -2.35% | 16.53 | 17.09 | 733361 | 122593.42 | 2.15% |
| 2025-11-11 | 17.35 | 17.04 | -0.17 | -0.99% | 17.01 | 17.41 | 711687 | 122121.40 | 2.09% |
| 2025-11-10 | 17.73 | 17.21 | -0.43 | -2.44% | 17.12 | 17.88 | 1160177 | 200854.06 | 3.40% |
| 2025-11-07 | 17.30 | 17.64 | 0.12 | 0.68% | 17.21 | 17.79 | 1243615 | 218333.95 | 3.64% |
| 2025-11-06 | 17.05 | 17.52 | 0.93 | 5.61% | 17.04 | 17.82 | 2138066 | 373137.97 | 6.26% |
| 2025-11-05 | 16.02 | 16.59 | 0.24 | 1.47% | 16.01 | 16.68 | 699457 | 114594.56 | 2.05% |
| 2025-11-04 | 16.78 | 16.35 | -0.45 | -2.68% | 16.23 | 16.83 | 878042 | 144649.30 | 2.57% |
| 2025-11-03 | 16.96 | 16.80 | -0.15 | -0.88% | 16.50 | 17.02 | 816658 | 136227.92 | 2.39% |
| 2025-10-31 | 17.09 | 16.95 | -0.06 | -0.35% | 16.91 | 17.35 | 835201 | 142688.94 | 2.45% |
| 2025-10-30 | 17.42 | 17.01 | -0.40 | -2.30% | 16.96 | 17.42 | 979243 | 167796.78 | 2.87% |
| 2025-10-29 | 16.93 | 17.41 | 0.36 | 2.11% | 16.85 | 17.42 | 1183157 | 203260.55 | 3.47% |
| 2025-10-28 | 17.40 | 17.05 | -0.87 | -4.85% | 16.71 | 17.40 | 2286344 | 388164.94 | 6.70% |
| 2025-10-27 | 18.18 | 17.92 | 0.03 | 0.17% | 17.76 | 18.27 | 984525 | 176930.23 | 2.88% |
| 2025-10-24 | 17.80 | 17.89 | 0.28 | 1.59% | 17.72 | 17.97 | 768624 | 137267.19 | 2.25% |
| 2025-10-23 | 17.30 | 17.61 | 0.14 | 0.80% | 16.96 | 17.62 | 586306 | 101258.25 | 1.72% |
| 2025-10-22 | 17.60 | 17.47 | -0.29 | -1.63% | 17.28 | 17.64 | 553279 | 96677.23 | 1.62% |
| 2025-10-21 | 17.43 | 17.76 | 0.44 | 2.54% | 17.42 | 17.78 | 918955 | 162264.97 | 2.69% |
| 2025-10-20 | 17.27 | 17.32 | 0.42 | 2.49% | 17.13 | 17.67 | 966267 | 168005.28 | 2.83% |
| 2025-10-17 | 18.12 | 16.90 | -0.92 | -5.16% | 16.84 | 18.15 | 1331167 | 229771.88 | 3.90% |
| 2025-10-16 | 18.19 | 17.82 | -0.50 | -2.73% | 17.70 | 18.25 | 946650 | 169675.59 | 2.77% |
| 2025-10-15 | 18.01 | 18.32 | 0.38 | 2.12% | 17.81 | 18.34 | 947877 | 171651.45 | 2.78% |
| 2025-10-14 | 18.99 | 17.94 | -0.98 | -5.18% | 17.90 | 19.06 | 1514216 | 277460.22 | 4.44% |
| 2025-10-13 | 17.59 | 18.92 | 0.33 | 1.78% | 17.59 | 18.98 | 1451406 | 268383.22 | 4.25% |
中天科技(600522)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
